Deckers Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	100.35	101.95	99.20	100.35	100.35	0.20%	32
Feb 19, 2026	100.55	100.80	99.82	100.15	100.15	-0.69%	-
Feb 18, 2026	98.86	100.85	98.10	100.85	100.85	2.16%	-
Feb 17, 2026	97.02	98.72	97.02	98.72	98.72	1.40%	-
Feb 16, 2026	97.52	97.62	97.06	97.36	97.36	0.19%	-
Feb 13, 2026	97.24	97.24	95.80	97.18	97.18	-0.23%	15
Feb 12, 2026	97.18	99.08	97.18	97.40	97.40	0.50%	-
Feb 11, 2026	96.78	97.14	96.50	96.92	96.92	0.25%	-
Feb 10, 2026	95.80	97.08	95.80	96.68	96.68	0.90%	200
Feb 9, 2026	97.90	97.90	95.82	95.82	95.82	-1.68%	80
Feb 6, 2026	93.12	97.46	93.12	97.46	97.46	3.59%	-
Feb 5, 2026	94.90	95.76	93.70	94.08	94.08	-0.59%	365
Feb 4, 2026	95.66	96.44	94.36	94.64	94.64	-0.88%	81
Feb 3, 2026	98.34	98.34	95.48	95.48	95.48	-2.37%	135
Feb 2, 2026	97.86	99.48	96.42	97.80	97.80	-2.25%	381
Jan 30, 2026	94.02	100.05	94.02	100.05	100.05	20.05%	373
Jan 29, 2026	81.46	83.34	81.42	83.34	83.34	2.06%	-
Jan 28, 2026	83.48	84.14	81.66	81.66	81.66	-1.52%	-
Jan 27, 2026	85.32	85.32	82.92	82.92	82.92	-3.06%	163
Jan 26, 2026	83.86	85.54	83.86	85.54	85.54	1.23%	20
Jan 23, 2026	86.34	86.84	84.50	84.50	84.50	-2.15%	92
Jan 22, 2026	87.00	88.18	86.36	86.36	86.36	-0.71%	37
Jan 21, 2026	83.52	86.98	83.52	86.98	86.98	4.22%	-
Jan 20, 2026	84.02	85.80	83.46	83.46	83.46	-0.67%	250
Jan 19, 2026	85.40	85.40	84.00	84.02	84.02	-2.78%	-
Jan 16, 2026	88.70	88.70	86.42	86.42	86.42	-2.79%	-
Jan 15, 2026	86.82	88.90	86.72	88.90	88.90	2.44%	-
Jan 14, 2026	86.88	86.88	85.68	86.78	86.78	-0.28%	-
Jan 13, 2026	86.94	88.04	86.70	87.02	87.02	-0.16%	-
Jan 12, 2026	88.46	88.46	86.90	87.16	87.16	-2.33%	-
Jan 9, 2026	91.82	92.54	87.80	89.24	89.24	-2.83%	-
Jan 8, 2026	87.58	93.26	87.36	91.84	91.84	4.13%	-
Jan 7, 2026	90.50	90.50	87.00	88.20	88.20	-4.17%	335
Jan 6, 2026	91.98	92.48	91.98	92.04	92.04	-0.09%	-
Jan 5, 2026	91.30	92.66	91.30	92.12	92.12	1.19%	40
Jan 2, 2026	87.94	91.04	87.94	91.04	91.04	3.86%	-
Dec 30, 2025	87.66	87.66	87.66	87.66	87.66	-0.39%	-
Dec 29, 2025	87.10	88.04	87.10	88.00	88.00	3.04%	-
Dec 23, 2025	86.16	86.16	85.36	85.40	85.40	-1.13%	-
Dec 22, 2025	84.84	86.58	84.76	86.38	86.38	2.39%	-
Dec 19, 2025	83.82	84.70	83.82	84.36	84.36	-1.49%	-
Dec 18, 2025	87.00	87.54	85.64	85.64	85.64	-1.68%	190
Dec 17, 2025	88.80	88.80	87.10	87.10	87.10	-1.40%	-
Dec 16, 2025	87.08	89.38	87.08	88.34	88.34	-	135
Dec 15, 2025	86.16	88.34	86.16	88.34	88.34	2.70%	-
Dec 12, 2025	86.54	87.06	86.02	86.02	86.02	-0.07%	12
Dec 11, 2025	84.72	86.08	84.72	86.08	86.08	-0.02%	-
Dec 10, 2025	86.34	86.44	85.66	86.10	86.10	-0.44%	-
Dec 9, 2025	86.68	86.68	86.02	86.48	86.48	-0.35%	135
Dec 8, 2025	85.52	86.78	85.42	86.78	86.78	1.71%	73